Advertisement
Advertisement
U.S. markets close in 1 hour 15 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Berry Corporation (BRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.43+0.04 (+0.48%)
As of 02:45PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20228.328.478.058.438.43262,350
Oct 04, 20228.358.508.228.398.39625,200
Oct 03, 20228.038.257.868.138.131,003,900
Sep 30, 20227.587.667.477.507.501,901,700
Sep 29, 20227.557.707.387.657.65922,300
Sep 28, 20227.327.747.257.627.62820,000
Sep 27, 20227.347.467.217.247.24628,400
Sep 26, 20227.397.637.127.207.20746,200
Sep 23, 20227.557.647.257.387.38563,100
Sep 22, 20228.338.417.997.997.99345,100
Sep 21, 20228.488.558.148.148.14291,700
Sep 20, 20228.408.408.118.348.34442,200
Sep 19, 20228.018.537.958.488.48390,200
Sep 16, 20229.029.028.318.368.362,305,700
Sep 15, 20229.019.048.848.928.92471,700
Sep 14, 20229.059.349.059.209.20483,500
Sep 13, 20229.019.238.828.908.90469,000
Sep 12, 20229.249.409.089.129.12565,100
Sep 09, 20228.859.198.859.079.07499,500
Sep 08, 20228.728.788.548.688.68436,900
Sep 07, 20228.558.738.368.678.67679,500
Sep 06, 20229.039.118.798.838.83611,900
Sep 02, 20229.169.188.898.998.99313,100
Sep 01, 20229.089.088.718.758.75363,200
Aug 31, 20228.849.218.709.159.15810,000
Aug 30, 20229.659.718.989.089.08427,800
Aug 29, 20229.719.989.529.839.83364,800
Aug 26, 20229.9810.109.739.739.73327,400
Aug 25, 202210.0810.199.8910.0010.00445,700
Aug 24, 20229.8510.139.8210.0010.00547,400
Aug 23, 20229.8110.139.689.849.84715,900
Aug 22, 20229.449.539.149.509.50447,300
Aug 19, 20229.349.629.199.489.48460,900
Aug 18, 20229.319.579.289.479.47520,200
Aug 17, 20228.769.178.709.169.16581,000
Aug 16, 20229.119.118.668.828.82710,800
Aug 15, 20228.969.098.579.099.09760,900
Aug 12, 20228.989.428.789.419.41605,700
Aug 12, 20220.62 Dividend
Aug 11, 20229.509.809.479.709.08687,000
Aug 10, 20229.609.619.039.238.641,085,200
Aug 09, 20229.499.669.269.568.95655,900
Aug 08, 20229.239.559.119.328.72629,000
Aug 05, 20228.589.228.539.178.58736,600
Aug 04, 20228.799.098.698.718.15930,300
Aug 03, 20228.918.958.468.798.23920,400
Aug 02, 20228.578.778.348.688.13551,300
Aug 01, 20228.478.628.128.588.03951,300
Jul 29, 20228.678.868.488.547.991,068,600
Jul 28, 20228.438.638.218.527.98907,800
Jul 27, 20227.928.437.768.387.84779,600
Jul 26, 20227.848.037.697.847.34646,300
Jul 25, 20227.497.807.327.727.23762,300
Jul 22, 20227.517.627.157.276.81555,400
Jul 21, 20227.537.627.337.587.10458,900
Jul 20, 20227.517.817.467.797.29424,300
Jul 19, 20227.627.697.387.577.09592,400
Jul 18, 20227.657.847.617.647.15738,700
Jul 15, 20227.187.457.157.456.97437,500
Jul 14, 20226.987.136.867.116.66748,000
Jul 13, 20227.057.456.957.316.84569,900
Jul 12, 20227.027.256.907.146.681,011,100
Jul 11, 20227.207.347.057.216.75548,900
Jul 08, 20227.537.557.287.396.92589,200
Jul 07, 20227.387.547.257.396.921,102,500
Jul 06, 20227.067.346.787.026.571,173,500
Jul 05, 20227.427.626.997.196.73975,400
Jul 01, 20227.667.767.417.727.23698,600
Jun 30, 20227.547.907.477.627.131,082,900
Jun 29, 20228.388.397.747.807.30879,900
Jun 28, 20228.478.587.948.217.691,016,000
Jun 27, 20227.628.287.598.207.681,588,700
Jun 24, 20227.567.857.427.466.983,778,300
Jun 23, 20227.978.177.287.426.951,255,300
Jun 22, 20228.328.477.887.957.441,241,200
Jun 21, 20228.658.848.568.778.211,653,500
Jun 17, 20229.309.408.038.427.883,036,400
Jun 16, 20229.519.779.279.388.781,075,200
Jun 15, 20229.9810.289.639.859.22961,900
Jun 14, 202210.3410.489.729.929.291,184,500
Jun 14, 20220.06 Dividend
Jun 13, 202210.1110.489.9510.199.481,157,100
Jun 10, 202210.9210.9310.3010.7710.02943,500
Jun 09, 202211.2411.4011.0311.0810.31930,500
Jun 08, 202211.3911.4211.0211.3210.531,948,700
Jun 07, 202211.1011.4111.0611.3910.602,331,200
Jun 06, 202211.3511.4210.8611.1410.371,463,700
Jun 03, 202211.3211.3511.0111.2610.481,507,100
Jun 02, 202211.1311.4611.0411.2510.471,576,000
Jun 01, 202211.2511.6511.1611.2110.431,732,200
May 31, 202211.5711.9411.0811.1310.361,554,000
May 27, 202211.1011.4911.0011.3510.56627,600
May 26, 202211.5211.7411.1511.1710.391,048,600
May 25, 202211.0311.3710.9311.3510.561,268,500
May 24, 202211.1711.3010.8611.0310.26958,200
May 23, 202210.6011.2910.6011.2910.51722,000
May 20, 202210.2810.5910.2710.509.77715,600
May 19, 20229.7410.369.4210.159.45447,900
May 18, 202210.2110.379.769.999.30484,700
May 17, 202210.2010.2910.0910.169.45354,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement